ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
425420/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,161354,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16210,-900,5,-5.26,904527430,54898,166.95,16790,17330,16150,22200,11980,17110,16477.15,0.98,0,1360,18410,17760,17430,16780,16450,17595,16615,11,5090,100,11630,10,1,11381000,1845,16.61,2.59,12,0.48,976.00,6259.00,43950,20240321,-63.12,11390,20241115,42.32,22650,-28.43,20250219,14540,11.49,20250203,43950,-63.12,20240321,11390,42.32,20241115,3.95,N,425420,100,11 억,,111795,N,N,0,N,00,N
20250228,151400,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16290,-820,5,-4.79,860595880,52190,158.71,16790,17330,16150,22200,11980,17110,16489.67,0.98,0,2418,18410,17760,17430,16780,16450,17595,16615,11,5090,100,11630,10,1,11381000,1854,16.69,2.60,12,0.46,976.00,6259.00,43950,20240321,-62.94,11390,20241115,43.02,22650,-28.08,20250219,14540,12.04,20250203,43950,-62.94,20240321,11390,43.02,20241115,3.95,N,425420,100,11 억,,111795,N,N,0,N,00,N
20250228,141401,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16210,-900,5,-5.26,770935790,46655,141.88,16790,17330,16190,22200,11980,17110,16524.18,0.98,0,3629,18410,17760,17430,16780,16450,17595,16615,11,5090,100,11630,10,1,11381000,1845,16.61,2.59,12,0.41,976.00,6259.00,43950,20240321,-63.12,11390,20241115,42.32,22650,-28.43,20250219,14540,11.49,20250203,43950,-63.12,20240321,11390,42.32,20241115,3.95,N,425420,100,11 억,,111795,N,N,0,N,00,N
20250228,131353,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16330,-780,5,-4.56,670877330,40522,123.23,16790,17330,16260,22200,11980,17110,16555.88,0.98,0,4731,18410,17760,17430,16780,16450,17595,16615,11,5090,100,11630,10,1,11381000,1859,16.73,2.61,12,0.36,976.00,6259.00,43950,20240321,-62.84,11390,20241115,43.37,22650,-27.90,20250219,14540,12.31,20250203,43950,-62.84,20240321,11390,43.37,20241115,3.95,N,425420,100,11 억,,111795,N,N,0,N,00,N
20250228,121346,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16410,-700,5,-4.09,581825490,35068,106.64,16790,17330,16300,22200,11980,17110,16591.35,0.98,0,5462,18410,17760,17430,16780,16450,17595,16615,11,5090,100,11630,10,1,11381000,1868,16.81,2.62,12,0.31,976.00,6259.00,43950,20240321,-62.66,11390,20241115,44.07,22650,-27.55,20250219,14540,12.86,20250203,43950,-62.66,20240321,11390,44.07,20241115,3.95,N,425420,100,11 억,,111795,N,N,0,N,00,N
20250228,111350,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16510,-600,5,-3.51,526453850,31690,96.37,16790,17330,16300,22200,11980,17110,16612.62,0.98,0,5678,18410,17760,17430,16780,16450,17595,16615,11,5090,100,11630,10,1,11381000,1879,16.92,2.64,12,0.28,976.00,6259.00,43950,20240321,-62.43,11390,20241115,44.95,22650,-27.11,20250219,14540,13.55,20250203,43950,-62.43,20240321,11390,44.95,20241115,3.95,N,425420,100,11 억,,111795,N,N,0,N,00,N
20250228,101349,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16800,-310,5,-1.81,167393380,9948,30.25,16790,17330,16560,22200,11980,17110,16826.84,0.98,0,-2974,18410,17760,17430,16780,16450,17595,16615,11,5090,100,11630,10,1,11381000,1912,17.21,2.68,12,0.09,976.00,6259.00,43950,20240321,-61.77,11390,20241115,47.50,22650,-25.83,20250219,14540,15.54,20250203,43950,-61.77,20240321,11390,47.50,20241115,3.95,N,425420,100,11 억,,111795,N,N,0,N,00,N
20250228,091355,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16630,-480,5,-2.81,56123390,3352,10.19,16790,16930,16600,22200,11980,17110,16743.25,0.98,0,-486,18410,17760,17430,16780,16450,17595,16615,11,5090,100,11630,10,1,11381000,1893,17.04,2.66,12,0.03,976.00,6259.00,43950,20240321,-62.16,11390,20241115,46.01,22650,-26.58,20250219,14540,14.37,20250203,43950,-62.16,20240321,11390,46.01,20241115,3.95,N,425420,100,11 억,,111795,N,N,0,N,00,N
20250227,161337,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17110,-340,5,-1.95,569204870,32668,97.30,17510,18080,17100,22650,12220,17450,17424.22,0.86,0,-8824,18143,17796,17603,17256,17063,17700,17160,11,5200,100,11860,10,1,11381000,1947,17.53,2.73,12,0.29,976.00,6259.00,43950,20240321,-61.07,11390,20241115,50.22,22650,-24.46,20250219,14540,17.68,20250203,43950,-61.07,20240321,11390,50.22,20241115,3.92,N,425420,100,11 억,,97961,N,N,0,N,00,N
20250227,151339,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17160,-290,5,-1.66,537633910,30825,91.81,17510,18080,17100,22650,12220,17450,17441.49,0.86,0,-8641,18143,17796,17603,17256,17063,17700,17160,11,5200,100,11860,10,1,11381000,1953,17.58,2.74,12,0.27,976.00,6259.00,43950,20240321,-60.96,11390,20241115,50.66,22650,-24.24,20250219,14540,18.02,20250203,43950,-60.96,20240321,11390,50.66,20241115,3.92,N,425420,100,11 억,,97961,N,N,0,N,00,N
20250227,141342,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17210,-240,5,-1.38,487405750,27900,83.10,17510,18080,17100,22650,12220,17450,17469.74,0.86,0,-8579,18143,17796,17603,17256,17063,17700,17160,11,5200,100,11860,10,1,11381000,1959,17.63,2.75,12,0.25,976.00,6259.00,43950,20240321,-60.84,11390,20241115,51.10,22650,-24.02,20250219,14540,18.36,20250203,43950,-60.84,20240321,11390,51.10,20241115,3.92,N,425420,100,11 억,,97961,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250228 161354 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16210 -900 5 -5.26 904527430 54898 166.95 16790 17330 16150 22200 11980 17110 16477.15 0.98 0 1360 18410 17760 17430 16780 16450 17595 16615 11 5090 100 11630 10 1 11381000 1845 16.61 2.59 12 0.48 976.00 6259.00 43950 20240321 -63.12 11390 20241115 42.32 22650 -28.43 20250219 14540 11.49 20250203 43950 -63.12 20240321 11390 42.32 20241115 3.95 N 425420 100 11 억 111795 N N 0 N 00 N
3 20250228 151400 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16290 -820 5 -4.79 860595880 52190 158.71 16790 17330 16150 22200 11980 17110 16489.67 0.98 0 2418 18410 17760 17430 16780 16450 17595 16615 11 5090 100 11630 10 1 11381000 1854 16.69 2.60 12 0.46 976.00 6259.00 43950 20240321 -62.94 11390 20241115 43.02 22650 -28.08 20250219 14540 12.04 20250203 43950 -62.94 20240321 11390 43.02 20241115 3.95 N 425420 100 11 억 111795 N N 0 N 00 N
4 20250228 141401 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16210 -900 5 -5.26 770935790 46655 141.88 16790 17330 16190 22200 11980 17110 16524.18 0.98 0 3629 18410 17760 17430 16780 16450 17595 16615 11 5090 100 11630 10 1 11381000 1845 16.61 2.59 12 0.41 976.00 6259.00 43950 20240321 -63.12 11390 20241115 42.32 22650 -28.43 20250219 14540 11.49 20250203 43950 -63.12 20240321 11390 42.32 20241115 3.95 N 425420 100 11 억 111795 N N 0 N 00 N
5 20250228 131353 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16330 -780 5 -4.56 670877330 40522 123.23 16790 17330 16260 22200 11980 17110 16555.88 0.98 0 4731 18410 17760 17430 16780 16450 17595 16615 11 5090 100 11630 10 1 11381000 1859 16.73 2.61 12 0.36 976.00 6259.00 43950 20240321 -62.84 11390 20241115 43.37 22650 -27.90 20250219 14540 12.31 20250203 43950 -62.84 20240321 11390 43.37 20241115 3.95 N 425420 100 11 억 111795 N N 0 N 00 N
6 20250228 121346 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16410 -700 5 -4.09 581825490 35068 106.64 16790 17330 16300 22200 11980 17110 16591.35 0.98 0 5462 18410 17760 17430 16780 16450 17595 16615 11 5090 100 11630 10 1 11381000 1868 16.81 2.62 12 0.31 976.00 6259.00 43950 20240321 -62.66 11390 20241115 44.07 22650 -27.55 20250219 14540 12.86 20250203 43950 -62.66 20240321 11390 44.07 20241115 3.95 N 425420 100 11 억 111795 N N 0 N 00 N
7 20250228 111350 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16510 -600 5 -3.51 526453850 31690 96.37 16790 17330 16300 22200 11980 17110 16612.62 0.98 0 5678 18410 17760 17430 16780 16450 17595 16615 11 5090 100 11630 10 1 11381000 1879 16.92 2.64 12 0.28 976.00 6259.00 43950 20240321 -62.43 11390 20241115 44.95 22650 -27.11 20250219 14540 13.55 20250203 43950 -62.43 20240321 11390 44.95 20241115 3.95 N 425420 100 11 억 111795 N N 0 N 00 N
8 20250228 101349 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16800 -310 5 -1.81 167393380 9948 30.25 16790 17330 16560 22200 11980 17110 16826.84 0.98 0 -2974 18410 17760 17430 16780 16450 17595 16615 11 5090 100 11630 10 1 11381000 1912 17.21 2.68 12 0.09 976.00 6259.00 43950 20240321 -61.77 11390 20241115 47.50 22650 -25.83 20250219 14540 15.54 20250203 43950 -61.77 20240321 11390 47.50 20241115 3.95 N 425420 100 11 억 111795 N N 0 N 00 N
9 20250228 091355 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16630 -480 5 -2.81 56123390 3352 10.19 16790 16930 16600 22200 11980 17110 16743.25 0.98 0 -486 18410 17760 17430 16780 16450 17595 16615 11 5090 100 11630 10 1 11381000 1893 17.04 2.66 12 0.03 976.00 6259.00 43950 20240321 -62.16 11390 20241115 46.01 22650 -26.58 20250219 14540 14.37 20250203 43950 -62.16 20240321 11390 46.01 20241115 3.95 N 425420 100 11 억 111795 N N 0 N 00 N
10 20250227 161337 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17110 -340 5 -1.95 569204870 32668 97.30 17510 18080 17100 22650 12220 17450 17424.22 0.86 0 -8824 18143 17796 17603 17256 17063 17700 17160 11 5200 100 11860 10 1 11381000 1947 17.53 2.73 12 0.29 976.00 6259.00 43950 20240321 -61.07 11390 20241115 50.22 22650 -24.46 20250219 14540 17.68 20250203 43950 -61.07 20240321 11390 50.22 20241115 3.92 N 425420 100 11 억 97961 N N 0 N 00 N
11 20250227 151339 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17160 -290 5 -1.66 537633910 30825 91.81 17510 18080 17100 22650 12220 17450 17441.49 0.86 0 -8641 18143 17796 17603 17256 17063 17700 17160 11 5200 100 11860 10 1 11381000 1953 17.58 2.74 12 0.27 976.00 6259.00 43950 20240321 -60.96 11390 20241115 50.66 22650 -24.24 20250219 14540 18.02 20250203 43950 -60.96 20240321 11390 50.66 20241115 3.92 N 425420 100 11 억 97961 N N 0 N 00 N
12 20250227 141342 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17210 -240 5 -1.38 487405750 27900 83.10 17510 18080 17100 22650 12220 17450 17469.74 0.86 0 -8579 18143 17796 17603 17256 17063 17700 17160 11 5200 100 11860 10 1 11381000 1959 17.63 2.75 12 0.25 976.00 6259.00 43950 20240321 -60.84 11390 20241115 51.10 22650 -24.02 20250219 14540 18.36 20250203 43950 -60.84 20240321 11390 51.10 20241115 3.92 N 425420 100 11 억 97961 N N 0 N 00 N